List of Securities Quotation: IDX SMC Composite Date: Monday, 07 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,675 12,200 11,675 12,075 400 4,182,500 50,414,457,500 3,421 980.943 12,100 J 21,100 12,075 T/B 55,900 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,825 5,825 0 200 1,165,000 1 1,329.851 5,825 T/J 200 5,575 B 200 3 ABMM ABM Investama Tbk. 1,045 1,120 1,040 1,045 0 638,400 693,448,000 160 27.867 1,045 T/J 135,800 1,040 B 2,700 4 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 14,414,500 23,543,125,500 4,124 1,987.805 1,630 T/J 1,427,200 1,625 B 2,602,500 5 ADHI Adhi Karya (Persero) Tbk. 1,275 1,330 1,285 1,305 30 45,264,900 58,968,995,000 6,648 1,024.872 1,310 J 489,500 1,305 T/B 1,803,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,875 8,800 8,800 0 293,000 2,587,807,500 360 378.495 8,800 T/J 10,600 8,775 B 8,600 7 ADRO Adaro Energy Tbk. 1,435 1,530 1,475 1,485 50 277,745,100 414,840,164,000 26,637 135.000 1,490 J 1,343,900 1,485 T/B 379,200 8 AGII Aneka Gas Industri Tbk. 870 900 865 880 10 1,607,000 1,438,994,500 144 80.000 880 T/J 9,000 875 B 60,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 685 655 665 5 193,370,500 129,358,330,000 12,016 1,086.459 670 J 2,946,100 665 T/B 1,567,600 10 AGRS Bank IBK Indonesia Tbk. 160 160 158 160 0 119,000 18,959,000 39 145.455 160 T/J 63,100 158 B 41,000 11 AKRA AKR Corporindo Tbk. 3,110 3,430 3,130 3,400 290 58,986,800 191,474,955,000 10,164 2,709.790 3,400 T/J 2,001,200 3,390 B 280,800 12 AMAG Asuransi Multi Artha Guna Tbk. 208 220 208 218 10 1,316,200 282,279,600 125 207.619 218 T/J 8,900 216 B 19,400 13 AMAR Bank Amar Indonesia Tbk. 306 306 300 304 -2 122,100 36,738,800 46 174.713 304 T/J 72,900 302 B 200 14 AMFG Asahimas Flat Glass Tbk. 2,770 2,780 2,770 2,780 10 900 2,496,000 6 113.469 2,790 J 300 2,780 T/B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,810 2,900 2,820 2,900 90 435,600 1,247,531,000 184 152.632 2,910 J 22,400 2,900 T/B 9,100 16 AMRT Sumber Alfaria Trijaya Tbk. 715 765 710 750 35 9,581,800 6,983,621,500 2,083 1,913.802 755 J 170,700 750 T/B 26,600 17 ANJT Austindo Nusantara Jaya Tbk. 680 740 680 695 15 52,600 36,769,500 43 57.917 695 T/J 600 690 B 5,100 18 ANTM Aneka Tambang Tbk. 1,245 1,295 1,260 1,280 35 367,250,700 469,374,079,000 19,604 843.937 1,280 T/J 13,401,000 1,275 B 1,411,600 19 APIC Pacific Strategic Financial Tbk. 790 820 775 800 10 10,831,100 8,660,391,500 1,982 850.919 800 T/J 40,100 795 B 122,000 20 APLN Agung Podomoro Land Tbk. 176 180 175 175 -1 75,389,200 13,285,435,700 3,015 47.945 176 J 1,224,400 175 T/B 5,918,700 21 ARII Atlas Resources Tbk. 414 434 404 412 -2 2,188,500 905,341,600 93 27.467 414 J 443,700 406 B 6,300 22 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 7,138,300 3,856,531,500 385 3,670.224 540 T/J 3,229,100 535 B 179,100 23 ARTO Bank Jago Tbk. 4,050 4,050 3,770 3,770 -280 1,890,800 7,214,988,000 928 19,000.101 3,770 T/J 178,700 0 B 0 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,030 1,040 5 18,100 18,722,000 21 1,925.926 1,040 T/J 20,700 1,035 B 400 25 ASRI Alam Sutera Realty Tbk. 236 244 236 240 4 136,455,900 32,856,814,200 6,308 228.571 242 J 3,441,400 240 T/B 3,953,900 26 ASSA Adi Sarana Armada Tbk. 515 550 515 540 25 16,548,000 8,850,363,000 1,282 138.462 545 J 601,800 540 T/B 21,800 27 ATIC Anabatic Technologies Tbk. 650 700 605 605 -45 3,600 2,358,000 16 86.429 665 J 700 625 B 400 28 AUTO Astra Otoparts Tbk. 1,155 1,155 1,135 1,150 -5 1,903,000 2,183,683,000 692 1,040.065 1,155 J 475,700 1,150 T/B 64,000 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 9,803,000 490,450,500 288 57.388 50 T/J 4,139,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 410 398 402 4 91,500 37,218,400 43 296.384 410 J 23,000 402 T/B 11,300 31 BALI Bali Towerindo Sentra Tbk. 830 850 800 850 20 48,000 39,224,000 69 1,062.500 850 T/J 3,600 820 B 14,500 32 BBKP Bank Bukopin Tbk. 332 358 332 348 16 767,918,500 268,339,513,400 24,928 104.353 350 J 9,902,000 348 T/B 5,648,500 33 BBMD Bank Mestika Dharma Tbk. 1,525 1,520 1,515 1,515 -10 700 1,061,000 2 109.783 1,505 J 1,600 1,420 B 300 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,755 1,720 1,735 15 57,203,800 99,043,039,000 5,080 226.304 1,735 T/J 2,159,600 1,730 B 439,700 35 BBYB Bank Neo Commerce Tbk. 304 380 306 380 76 563,000 204,065,000 170 386.887 0 J 0 380 T/B 141,700 36 BCAP MNC Kapital Indonesia Tbk. 128 128 125 127 -1 448,100 56,350,100 80 360.161 127 T/J 204,300 126 B 40,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 3,380 3,520 3,380 3,480 100 7,410,500 25,622,206,000 2,371 1.965 3,480 T/J 292,600 3,470 B 106,200 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,012,300 200,615,000 125 217.306 50 T/J 1,731,788,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 159 161 158 161 2 5,265,400 842,493,500 216 536.667 161 T/J 159,300 160 B 66,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 189 195 188 191 2 128,061,100 24,577,959,300 4,199 112.353 192 J 412,400 191 T/B 6,145,600 42 BFIN BFI Finance Indonesia Tbk. 426 448 398 398 -28 394,276,500 170,566,211,400 12,952 2,039.561 400 J 59,500 398 T/B 75,808,800 43 BHAT Bhakti Multi Artha Tbk. 670 685 665 670 0 180,278,700 122,061,739,000 3,469 650.485 670 T/J 13,400 665 B 116,500 44 BHIT MNC Investama Tbk. 76 79 75 75 -1 141,958,400 10,911,941,400 2,978 219.330 76 J 3,607,300 75 T/B 4,299,100 45 BINA Bank Ina Perdana Tbk. 700 700 690 695 -5 1,674,900 1,160,680,500 98 392.664 695 T/J 23,700 690 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 6,240,300 312,015,000 183 35.714 50 T/J 53,411,300 0 B 0 47 BIRD Blue Bird Tbk. 1,480 1,525 1,440 1,480 0 15,224,200 22,489,580,000 3,688 22.769 1,480 T/J 245,000 1,475 B 58,100 48 BISI BISI International Tbk. 1,025 1,050 1,030 1,045 20 266,500 277,941,500 148 522.500 1,045 T/J 1,000 1,040 B 42,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,435 1,460 1,435 1,450 15 9,082,000 13,110,722,500 2,144 241.667 1,455 J 1,064,000 1,450 T/B 298,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 675 660 675 15 17,813,800 11,946,982,000 3,715 156.977 675 T/J 3,388,700 670 B 1,876,900 51 BKSL Sentul City Tbk. 52 56 52 54 2 240,447,700 12,984,305,000 3,212 3.731 55 J 27,060,500 54 T/B 7,225,600 52 BKSW Bank QNB Indonesia Tbk. 111 113 107 109 -2 156,300 17,040,200 29 250.115 110 J 160,000 109 T/B 46,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,200 360,000 9 0.658 50 T/J 129,798,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 3,130 B 100 55 BMAS Bank Maspion Indonesia Tbk. 296 300 292 300 4 177,100 52,775,800 31 93.750 302 J 100 298 B 82,700 56 BMTR Global Mediacom Tbk. 284 296 284 288 4 164,789,900 47,809,403,800 5,511 234.413 290 J 1,959,700 288 T/B 2,455,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 111,500 5,575,000 20 0.172 50 T/J 121,303,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 870 1,060 880 1,030 160 92,804,600 90,699,864,500 6,213 7.605 1,035 J 1,017,300 1,030 T/B 1,616,700 59 BNII Bank Maybank Indonesia Tbk. 240 252 240 246 6 15,386,900 3,789,843,600 1,434 2.931 246 T/J 120,400 244 B 713,600 60 BOGA Bintang Oto Global Tbk. 1,335 1,345 1,330 1,335 0 47,842,200 64,048,410,500 2,566 1,296.117 1,335 T/J 1,900 1,330 B 178,300 61 BOLT Garuda Metalindo Tbk. 735 685 685 685 -50 100 68,500 1 124.545 895 J 100 705 B 200 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 23,100 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 4,350 4,370 4,370 4,370 20 200 874,000 2 170.075 4,890 J 500 4,390 B 100 65 BRIS Bank BRIsyariah Tbk. 1,465 1,495 1,430 1,475 10 71,161,300 105,254,804,500 8,861 289.216 1,475 T/J 39,300 1,470 B 2,206,500 66 BRMS Bumi Resources Minerals Tbk. 61 64 61 62 1 79,106,100 4,951,642,700 930 9.764 63 J 15,091,600 62 T/B 8,787,000 67 BSDE Bumi Serpong Damai Tbk. 1,060 1,080 1,060 1,075 15 26,260,900 28,134,965,000 3,296 210.576 1,080 J 3,183,600 1,075 T/B 29,900 68 BSIM Bank Sinarmas Tbk. 480 480 450 450 -30 301,700 136,174,400 59 306.918 480 J 43,400 450 T/B 265,300 69 BSSR Baramulti Suksessarana Tbk. 1,745 1,800 1,700 1,760 15 88,400 155,662,500 70 90.256 1,760 T/J 16,800 1,755 B 100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,481,200 124,060,000 282 383.083 50 T/J 32,199,000 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,630 2,680 2,640 2,670 40 208,300 556,362,000 206 516.879 2,680 J 84,100 2,670 T/B 7,200 74 BTPS Bank BTPN Syariah Tbk. 4,170 4,230 4,180 4,200 30 5,768,800 24,272,555,000 2,963 430.769 4,210 J 43,900 4,200 T/B 123,200 75 BUKK Bukaka Teknik Utama Tbk. 900 910 895 910 10 85,300 76,530,500 79 154.237 910 T/J 5,700 900 B 36,000 76 BULL Buana Lintas Lautan Tbk. 316 320 310 314 -2 286,251,500 90,346,389,600 4,466 30.706 316 J 2,097,200 314 T/B 1,410,300 77 BUMI Bumi Resources Tbk. 68 75 69 70 2 1,120,226,600 80,395,486,000 10,955 4.063 71 J 7,764,000 70 T/B 53,843,200 78 BWPT Eagle High Plantations Tbk. 132 139 132 133 1 252,123,000 34,001,994,500 7,567 29.088 134 J 2,246,300 133 T/B 6,894,300 79 BYAN Bayan Resources Tbk. 15,750 0 0 15,750 0 0 0 0 271.552 18,700 J 1,000 15,850 B 500 80 CAMP Campina Ice Cream Industry Tbk. 262 264 256 260 -2 1,822,100 473,867,600 347 78.788 262 J 59,800 260 T/B 118,900 81 CARE Metro Healthcare Indonesia Tbk. 342 350 338 346 4 386,764,000 132,704,135,800 4,590 335.922 348 J 929,800 346 T/B 581,500 82 CASA Capital Financial Indonesia Tbk. 388 388 386 388 0 42,000 16,292,000 8 708.844 388 T/J 115,300 386 B 100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,785 1,805 1,785 1,790 5 211,900 380,443,500 154 369.835 1,805 J 88,900 1,790 T/B 1,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 133 134 -1 1,354,700 182,268,000 103 857.600 135 J 310,400 134 T/B 159,100 85 CITA Cita Mineral Investindo Tbk. 2,360 2,370 2,350 2,360 0 14,700 34,696,000 24 8,563.756 2,360 T/J 1,000 2,350 B 2,500 86 CLAY Citra Putra Realty Tbk. 1,670 1,670 1,555 1,555 -115 16,000 25,590,000 33 863.889 1,555 T/J 1,200 0 B 0 87 CLEO Sariguna Primatirta Tbk. 500 505 496 498 -2 7,036,000 3,506,008,500 1,360 2,165.217 500 J 601,200 498 T/B 177,500 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,185 1,230 1,185 1,220 35 868,100 1,051,562,000 304 130.679 1,225 J 16,800 1,210 B 100,600 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 266,500 13,325,000 11 45.455 50 T/J 323,130,000 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 358 380 362 378 20 15,600 5,787,200 13 190.750 380 J 800 360 B 1,200 92 CTBN Citra Tubindo Tbk. 3,250 0 0 3,250 0 0 0 0 2,716.256 3,250 J 2,000 0 B 0 93 CTRA Ciputra Development Tbk. 910 935 915 920 10 27,624,000 25,496,301,000 5,277 205.983 925 J 483,600 920 T/B 97,100 94 DAYA Duta Intidaya Tbk. 460 460 450 450 -10 2,100 946,000 3 251.256 440 J 2,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,665 1,680 1,670 1,675 10 19,000 31,800,500 20 3,361.969 1,680 J 1,200 1,675 T/B 700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 4,903,000 245,150,000 58 16.496 50 T/J 259,691,000 0 B 0 97 DILD Intiland Development Tbk. 220 236 224 226 6 77,305,400 17,605,611,400 2,269 39.382 228 J 4,384,100 226 T/B 226,200 98 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,150 2,050 2,120 60 62,900 133,157,000 33 71.864 2,120 T/J 3,100 2,110 B 400 99 DLTA Delta Djakarta Tbk. 4,330 4,400 4,330 4,340 10 55,000 240,415,000 55 25,942.973 4,390 J 700 4,340 T/B 5,400 100 DMAS Puradelta Lestari Tbk. 246 252 242 250 4 205,363,800 51,105,574,600 8,689 119.048 252 J 10,868,800 250 T/B 93,200 101 DMMX Digital Mediatama Maxima Tbk. 202 206 196 198 -4 5,411,800 1,080,161,300 467 86.087 199 J 115,800 198 T/B 50,400 102 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 67,100 60,173,000 53 98.361 900 T/J 35,200 895 B 400 103 DNAR Bank Oke Indonesia Tbk. 188 188 186 187 -1 50,600 9,477,700 29 176.355 188 J 23,200 187 T/B 23,600 104 DNET Indoritel Makmur Internasional Tbk. 3,410 3,400 3,350 3,350 -60 33,700 113,697,000 34 2,942.752 3,370 J 2,000 3,350 T/B 7,000 105 DOID Delta Dunia Makmur Tbk. 410 430 414 420 10 316,322,200 133,202,854,000 14,490 568.613 420 T/J 94,600 418 B 1,652,500 106 DSNG Dharma Satya Nusantara Tbk. 615 650 615 625 10 19,779,100 12,535,704,500 1,614 168.919 630 J 1,575,900 625 T/B 498,000 107 DSSA Dian Swastatika Sentosa Tbk 16,000 16,000 16,000 16,000 0 300 4,800,000 2 1,066.667 15,950 J 500 14,900 B 100 108 DUTI Duta Pertiwi Tbk 3,910 3,950 3,910 3,920 10 20,000 78,400,000 20 394.247 3,930 J 3,500 3,920 T/B 6,200 109 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,600 2,470 2,570 100 34,700 87,832,000 63 945.995 2,570 T/J 1,100 2,550 B 100 110 DWGL Dwi Guna Laksana Tbk. 206 212 193 193 -13 723,200 142,620,000 57 128.667 212 J 10,400 193 T/B 37,700 111 ELSA Elnusa Tbk. 370 378 366 368 -2 162,710,900 60,158,008,000 10,106 92.000 370 J 4,960,300 368 T/B 6,169,400 112 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 113 EMTK Elang Mahkota Teknologi Tbk. 8,850 9,250 8,850 9,250 400 240,500 2,162,082,500 126 1,284.722 9,300 J 26,800 9,250 T/B 400 114 EPMT Enseval Putera Megatrading Tbk. 1,995 2,030 1,990 2,000 5 203,700 408,049,000 51 1,399.296 2,000 T/J 207,400 1,995 B 8,000 115 ERAA Erajaya Swasembada Tbk. 1,770 1,835 1,780 1,820 50 31,437,500 57,054,065,000 6,206 182.000 1,820 T/J 419,100 1,815 B 210,500 116 ESSA Surya Esa Perkasa Tbk. 171 174 168 171 0 27,580,300 4,722,819,400 1,321 318.371 172 J 2,818,700 171 T/B 340,000 117 EXCL XL Axiata Tbk. 2,450 2,540 2,450 2,520 70 65,723,500 164,867,773,000 10,417 127.892 2,520 T/J 2,933,100 2,510 B 554,900 118 FAST Fast Food Indonesia Tbk. 1,000 1,010 1,000 1,005 5 117,100 117,901,000 68 3,161.073 1,010 J 11,400 1,005 T/B 152,100 119 FASW Fajar Surya Wisesa Tbk. 7,250 7,425 6,900 7,425 175 8,300 59,755,000 15 1,701.577 7,425 T/J 1,300 6,900 B 600 120 FILM MD Pictures Tbk. 220 226 216 220 0 10,002,000 2,223,387,200 982 104.762 222 J 68,500 220 T/B 267,300 121 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 2,910 J 100 2,800 B 10,000 122 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 500 J 100 0 B 0 123 FREN Smartfren Telecom Tbk. 67 70 66 69 2 2,291,372,100 155,254,743,100 16,556 3.833 70 J 113,127,600 69 T/B 2,288,400 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 474 474 442 474 0 28,200 12,799,400 14 56.429 472 J 2,600 454 B 20,200 126 GIAA Garuda Indonesia (Persero) Tbk. 436 464 444 448 12 196,662,700 88,411,072,200 14,770 60.223 450 J 3,757,100 448 T/B 106,500 127 GJTL Gajah Tunggal Tbk. 565 615 565 585 20 29,182,700 17,379,585,500 2,738 114.850 585 T/J 481,100 580 B 1,069,600 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 150 165 150 157 7 249,975,000 39,501,429,800 8,879 39.250 157 T/J 1,992,300 156 B 2,817,200 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,260 1,245 1,255 10 385,100 482,248,000 195 97.665 1,255 T/J 3,200 1,250 B 10,000 131 HDFA Radana Bhaskara Finance Tbk. 135 0 0 135 0 0 0 0 75.947 135 J 300 127 B 100 132 HEAL Medikaloka Hermina Tbk. 3,790 3,980 3,770 3,780 -10 322,900 1,241,036,000 349 102.162 3,800 J 800 3,780 T/B 5,400 133 HERO Hero Supermarket Tbk. 860 880 850 860 0 60,800 51,872,500 30 1,795.107 875 J 500 860 T/B 34,500 134 HEXA Hexindo Adiperkasa Tbk. 3,460 3,540 3,460 3,500 40 361,100 1,261,084,000 271 1,071.450 3,530 J 3,100 3,490 B 9,900 135 HITS Humpuss Intermoda Transportasi Tbk. 466 498 466 486 20 1,500 704,600 5 747.692 486 T/J 1,200 434 B 24,500 136 HOKI Buyung Poetra Sembada Tbk. 1,090 1,115 1,070 1,080 -10 51,191,800 55,566,818,000 4,021 348.387 1,080 T/J 327,000 1,075 B 213,400 137 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRTA Hartadinata Abadi Tbk. 228 284 230 284 56 75,833,700 20,619,873,000 5,006 94.667 0 J 0 284 T/B 2,490,800 139 HRUM Harum Energy Tbk. 2,880 2,950 2,890 2,890 10 4,515,500 13,119,741,000 1,658 55.577 2,900 J 17,000 2,890 T/B 179,500 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 7,450 J 500 7,000 B 200 141 IFII Indonesia Fibreboard Industry Tbk. 144 151 142 151 7 1,526,600 224,390,300 207 143.810 151 T/J 5,700 150 B 38,600 142 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 143 IMAS Indomobil Sukses Internasional Tbk. 1,245 1,340 1,255 1,290 45 43,826,300 56,677,701,000 7,315 181.563 1,295 J 121,400 1,290 T/B 244,800 144 IMJS Indomobil Multi Jasa Tbk. 408 436 410 436 28 40,505,700 17,306,860,600 3,246 87.200 436 T/J 2,843,000 434 B 473,200 145 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,385 1,385 0 1,333,800 1,855,571,500 139 364.474 1,390 J 21,800 1,370 B 27,200 146 INAF Indofarma Tbk. 3,390 4,230 3,500 4,230 840 49,426,000 197,401,100,000 20,414 1,692.000 0 J 0 4,230 T/B 5,177,400 147 INCO Vale Indonesia Tbk. 4,970 5,150 5,050 5,100 130 18,266,300 93,259,485,000 4,718 2,081.633 5,125 J 330,700 5,100 T/B 624,600 148 INDR Indo-Rama Synthetics Tbk. 3,160 3,250 3,070 3,070 -90 30,700 97,625,000 34 413.474 3,160 J 100 3,070 T/B 2,500 149 INDS Indospring Tbk. 1,940 1,960 1,910 1,955 15 6,100 11,715,000 19 183.281 1,955 T/J 100 1,940 B 100 150 INDY Indika Energy Tbk. 1,755 1,820 1,750 1,755 0 40,455,100 71,828,410,000 5,916 59.492 1,760 J 102,700 1,755 T/B 968,300 151 INKP Indah Kiat Pulp & Paper Tbk. 9,525 11,175 9,550 10,600 1,075 47,470,000 482,591,080,000 19,625 546.203 10,600 T/J 3,900 10,575 B 22,500 152 INPP Indonesian Paradise Property Tbk. 725 700 700 700 -25 2,300 1,610,000 8 666.667 715 J 100 685 B 300 153 INPS Indah Prakasa Sentosa Tbk. 1,825 2,000 1,780 1,840 15 121,100 222,328,500 120 666.667 1,840 T/J 3,500 1,780 B 100 154 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 980 J 39,600 0 B 0 155 INTP Indocement Tunggal Prakarsa Tbk. 14,300 14,975 14,400 14,875 575 5,975,100 87,998,232,500 5,783 595.000 14,875 T/J 167,900 14,850 B 15,800 156 IPCM Jasa Armada Indonesia Tbk. 308 320 308 308 0 271,100 84,689,400 106 81.053 310 J 21,900 308 T/B 78,400 157 IPTV MNC Vision Networks Tbk. 304 308 300 302 -2 12,867,900 3,917,625,000 463 125.833 304 J 740,900 300 B 400,700 158 ISAT Indosat Tbk. 2,580 2,730 2,560 2,660 80 29,331,100 78,396,736,000 7,362 190.000 2,670 J 31,100 2,660 T/B 454,100 159 ITMG Indo Tambangraya Megah Tbk. 14,950 15,375 14,950 14,975 25 8,669,500 130,944,332,500 9,100 106.964 15,000 J 81,300 14,975 T/B 345,600 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,250 J 100 0 B 0 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 438 440 430 440 2 1,200 525,200 4 249.589 444 J 5,000 440 T/B 5,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 50,000 16,900,000 1 279.762 338 T/J 48,600 318 B 20,400 164 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,455 1,425 1,435 5 15,845,500 22,752,697,500 3,455 392.291 1,435 T/J 1,121,000 1,430 B 291,100 165 JRPT Jaya Real Property Tbk. 550 565 550 560 10 3,033,800 1,698,227,500 561 538.462 565 J 312,700 560 T/B 1,500 166 JSMR Jasa Marga (Persero) Tbk. 4,360 4,500 4,380 4,490 130 15,325,100 68,270,656,000 6,124 264.771 4,490 T/J 303,700 4,480 B 120,200 167 JSPT Jakarta Setiabudi Internasional Tbk. 910 875 850 870 -40 43,300 37,130,500 67 187.371 875 J 100 870 T/B 15,200 168 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 137,100 124,753,500 23 2,022.222 910 T/J 19,500 905 B 176,800 169 KAEF Kimia Farma Tbk. 3,550 4,430 3,700 4,430 880 178,004,600 737,512,404,000 56,640 4,430.000 0 J 0 4,430 T/B 8,168,800 170 KBAG Karya Bersama Anugerah Tbk. 52 57 51 57 5 828,991,700 44,890,817,000 10,233 57.000 57 T/J 12,927,500 56 B 29,594,300 171 KBLI KMI Wire & Cable Tbk. 364 394 360 390 26 16,718,400 6,364,963,000 1,786 47.388 390 T/J 2,251,900 388 B 48,800 172 KEEN Kencana Energi Lestari Tbk. 300 302 298 300 0 2,339,100 698,304,200 195 75.758 302 J 71,900 298 B 163,200 173 KEJU Mulia Boga Raya Tbk. 1,275 1,315 1,275 1,315 40 629,000 817,737,000 150 175.333 1,315 T/J 99,900 1,310 B 26,800 174 KIJA Kawasan Industri Jababeka Tbk. 212 218 212 214 2 25,081,200 5,387,065,600 1,244 7.425 216 J 11,330,800 214 T/B 8,200 175 KINO Kino Indonesia Tbk. 2,830 2,860 2,830 2,830 0 622,100 1,765,680,000 266 74.474 2,860 J 4,400 2,830 T/B 127,100 176 KMTR Kirana Megatara Tbk. 348 356 330 354 6 57,500 20,070,000 27 77.293 354 T/J 7,700 344 B 5,200 177 KOTA DMS Propertindo Tbk. 173 175 161 175 2 2,375,500 396,756,200 202 87.500 175 T/J 62,600 161 B 9,700 178 KPIG MNC Land Tbk. 105 106 103 105 0 1,192,100 124,412,800 122 225.938 105 T/J 2,998,700 104 B 594,000 179 KRAS Krakatau Steel (Persero) Tbk. 442 458 444 450 8 61,710,600 27,754,432,600 3,692 55.945 450 T/J 938,800 448 B 1,322,300 180 KREN Kresna Graha Investama Tbk. 91 95 91 95 4 19,163,100 1,795,188,300 999 988.348 95 T/J 1,374,100 94 B 838,000 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 0 0 4,950 0 0 0 0 81.818 5,050 J 100 4,920 B 200 182 LINK Link Net Tbk. 2,540 2,640 2,540 2,610 70 6,789,900 17,656,647,000 1,418 163.125 2,610 T/J 93,700 2,600 B 152,200 183 LPCK Lippo Cikarang Tbk 1,390 1,465 1,375 1,465 75 8,792,800 12,640,689,500 1,841 165.174 1,470 J 139,700 1,465 T/B 82,100 184 LPKR Lippo Karawaci Tbk. 228 240 228 230 2 165,134,800 38,239,501,800 6,465 74.271 232 J 2,515,600 230 T/B 2,483,200 185 LPPF Matahari Department Store Tbk. 1,270 1,385 1,290 1,350 80 67,741,400 90,857,355,000 9,415 30.591 1,350 T/J 580,500 1,345 B 176,700 186 LSIP PP London Sumatra Indonesia Tbk. 1,205 1,250 1,220 1,245 40 35,776,900 44,282,448,500 3,444 321.290 1,245 T/J 948,500 1,240 B 259,400 187 MAIN Malindo Feedmill Tbk. 735 755 735 750 15 13,405,700 9,994,926,000 1,786 426.136 755 J 931,200 750 T/B 889,700 188 MAPA Map Aktif Adiperkasa Tbk. 2,700 2,870 2,650 2,840 140 1,561,300 4,377,315,000 610 135.238 2,850 J 10,000 2,840 T/B 45,700 189 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,420 1,350 1,380 30 12,000 16,688,000 20 82.143 1,400 J 300 1,380 T/B 900 190 MAPI Mitra Adiperkasa Tbk. 795 830 795 805 10 51,252,700 41,272,327,500 4,543 1,291.824 810 J 759,600 805 T/B 151,300 191 MARK Mark Dynamics Indonesia Tbk. 845 860 845 855 10 3,201,500 2,737,983,000 435 1,710.000 860 J 121,000 855 T/B 600 192 MASA Multistrada Arah Sarana Tbk. 550 670 560 630 80 245,300 157,423,000 80 447.952 645 J 5,500 600 B 12,100 193 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,200 8,400 400 700 5,850,000 6 3,819.276 8,375 J 800 7,450 B 600 194 MBAP Mitrabara Adiperdana Tbk. 2,840 2,960 2,850 2,930 90 773,500 2,239,990,000 531 225.385 2,930 T/J 24,600 2,910 B 16,000 195 MCAS M Cash Integrasi Tbk. 2,690 2,700 2,650 2,700 10 213,700 572,967,000 99 194.946 2,700 T/J 35,900 2,650 B 17,900 196 MCOR Bank China Construction Bank Indonesia Tbk. 127 133 128 130 3 16,418,400 2,145,568,800 739 116.600 131 J 822,600 130 T/B 1,811,300 197 MDIA Intermedia Capital Tbk. 52 53 51 53 1 3,129,200 164,326,300 58 38.406 54 J 775,800 53 T/B 15,500 198 MDKA Merdeka Copper Gold Tbk. 2,000 2,050 1,985 2,030 30 73,363,800 147,720,048,000 7,307 529.346 2,030 T/J 4,015,800 2,020 B 501,000 199 MEDC Medco Energi Internasional Tbk. 560 580 555 565 5 98,270,200 55,626,596,000 5,949 1,173.295 565 T/J 4,474,400 560 B 9,278,600 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 2,300 16,100,000 7 5,102.487 7,350 J 1,000 7,000 T/B 500 201 MERK Merck Tbk. 3,140 3,300 3,160 3,240 100 124,000 402,796,000 156 8,542.727 3,240 T/J 5,100 3,230 B 1,400 202 META Nusantara Infrastructure Tbk. 139 150 139 148 9 8,319,100 1,215,437,300 366 44.838 149 J 575,200 148 T/B 150,700 203 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,075 1,080 0 25,300 27,322,500 7 1,107.692 1,080 T/J 287,600 1,010 B 5,400 204 MGRO Mahkota Group Tbk. 780 785 775 780 0 2,628,000 2,051,074,500 296 346.667 780 T/J 57,600 770 B 51,100 205 MIDI Midi Utama Indonesia Tbk. 1,700 1,850 1,700 1,850 150 503,000 930,205,000 4 672.727 1,900 J 1,000,000 1,850 T/B 200 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,900 2,720 2,820 130 32,418,700 91,209,747,000 3,669 166.031 2,880 J 10,000 2,820 T/B 267,900 207 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 28,000 J 100 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 9,800 9,950 9,775 9,800 0 559,400 5,482,882,500 205 62,420.382 9,800 T/J 67,800 9,775 B 5,500 209 MLPT Multipolar Technology Tbk. 715 750 710 750 35 311,700 224,951,000 146 156.250 750 T/J 50,100 745 B 5,000 210 MMLP Mega Manunggal Property Tbk. 274 294 272 292 18 23,364,400 6,703,370,800 1,020 49.915 294 J 1,163,000 292 T/B 1,095,900 211 MNCN Media Nusantara Citra Tbk. 1,070 1,120 1,075 1,090 20 108,178,200 118,199,422,000 7,683 121.111 1,095 J 455,400 1,090 T/B 110,800 212 MOLI Madusari Murni Indah Tbk. 875 875 840 875 0 25,400 21,875,000 12 150.862 875 T/J 23,800 845 B 2,000 213 MPMX Mitra Pinasthika Mustika Tbk. 466 474 446 460 -6 41,625,900 19,046,435,800 4,153 30.667 462 J 24,400 460 T/B 2,000 214 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,680 J 1,400 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 4,700 4,700 -50 100 470,000 1 426.310 4,600 J 100 0 B 0 216 MSIN MNC Studios International Tbk. 308 308 304 308 0 259,500 79,785,000 77 61.600 308 T/J 113,400 306 B 10,000 217 MSKY MNC Sky Vision Tbk. 690 690 685 685 -5 11,600 7,947,000 7 45.066 685 T/J 90,600 680 B 10,000 218 MTDL Metrodata Electronics Tbk. 1,580 1,600 1,580 1,590 10 5,317,900 8,456,387,500 1,661 2,862.389 1,595 J 37,300 1,590 T/B 34,300 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 40,300 2,015,000 4 1.266 50 T/J 234,185,800 0 B 0 220 MTLA Metropolitan Land Tbk. 440 438 434 436 -4 4,300 1,871,200 8 183.308 440 J 100 436 T/B 100 221 MYOH Samindo Resources Tbk. 1,240 1,260 1,225 1,250 10 104,100 129,689,000 77 148.885 1,250 T/J 22,700 1,235 B 10,900 222 MYOR Mayora Indah Tbk. 2,520 2,560 2,510 2,540 20 5,019,800 12,694,156,000 2,463 12,706.353 2,540 T/J 25,700 2,530 B 8,600 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 620 620 600 610 -10 220,472,100 135,149,191,500 3,966 592.233 610 T/J 155,100 605 B 231,700 226 NFCX NFC Indonesia Tbk. 1,500 1,540 1,470 1,540 40 706,800 1,067,706,500 40 83.243 1,540 T/J 4,400 1,500 B 300 227 NIKL Pelat Timah Nusantara Tbk. 1,085 1,355 1,100 1,355 270 39,473,900 48,731,374,500 7,484 416.923 0 J 0 1,355 T/B 2,962,500 228 NIRO City Retail Developments Tbk. 160 170 149 157 -3 7,900 1,250,700 13 149.524 157 T/J 800 149 B 11,100 229 NISP Bank OCBC NISP Tbk. 830 865 830 840 10 272,700 229,720,000 122 1,017.886 850 J 5,000 840 T/B 34,500 230 NOBU Bank Nationalnobu Tbk. 770 780 770 770 0 59,300 45,864,500 19 205.333 780 J 300 770 T/B 27,700 231 PALM Provident Agro Tbk. 320 340 320 334 14 3,841,900 1,268,045,200 735 91.289 336 J 76,000 334 T/B 179,600 232 PBID Panca Budi Idaman Tbk. 1,195 1,250 1,190 1,200 5 410,400 493,292,500 141 141.176 1,210 J 200 1,200 T/B 3,600 233 PBRX Pan Brothers Tbk. 220 264 220 260 40 80,841,600 19,918,301,400 4,810 460.177 264 J 827,600 260 T/B 1,585,400 234 PBSA Paramita Bangun Sarana Tbk. 650 680 610 680 30 1,300 841,500 5 56.667 680 T/J 1,800 650 B 100 235 PGAS Perusahaan Gas Negara Tbk. 1,450 1,480 1,455 1,465 15 116,680,400 171,105,108,500 12,412 488.333 1,470 J 2,221,300 1,465 T/B 1,391,000 236 PGUN Pradiksi Gunatama Tbk. 224 260 220 240 16 321,400 79,213,400 68 208.696 240 T/J 1,200 236 B 100 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 2,510 2,510 10 900 2,259,000 2 1,041.537 2,660 J 800 2,510 T/B 1,000 238 PMJS Putra Mandiri Jembar Tbk. 110 110 110 110 0 5,300 583,000 3 88.000 120 J 134,600 110 T/B 111,900 239 PNBN Bank Pan Indonesia Tbk 1,065 1,125 1,075 1,115 50 37,724,900 41,682,663,500 2,149 1,856.477 1,115 T/J 219,500 1,110 B 75,200 240 PNBS Bank Panin Dubai Syariah Tbk. 78 82 77 80 2 158,482,600 12,667,916,600 5,400 80.000 80 T/J 6,329,100 79 B 2,254,700 241 PNIN Paninvest Tbk. 815 870 820 850 35 5,384,300 4,582,921,000 4,081 903.871 855 J 102,900 850 T/B 573,600 242 PNLF Panin Financial Tbk. 234 266 236 250 16 188,734,200 47,597,300,400 5,438 270.212 252 J 769,800 250 T/B 1,095,400 243 POLI Pollux Investasi Internasional Tbk. 830 880 805 825 -5 19,200 15,712,500 29 50.459 825 T/J 2,200 820 B 100 244 POLL Pollux Properti Indonesia Tbk. 4,750 4,910 4,540 4,760 10 175,600 832,543,000 403 773.984 4,790 J 400 4,760 T/B 3,000 245 PORT Nusantara Pelabuhan Handal Tbk. 488 486 454 454 -34 15,000 6,908,000 18 84.860 454 T/J 2,000 0 B 0 246 POWR Cikarang Listrindo Tbk. 695 715 700 710 15 15,637,600 11,025,346,000 1,737 47.333 710 T/J 1,000 705 B 379,900 247 PPRE PP Presisi Tbk. 260 270 254 266 6 28,733,300 7,521,806,400 1,685 61.860 266 T/J 845,100 264 B 32,900 248 PPRO PP Properti Tbk. 105 119 105 119 14 1,817,261,900 206,033,988,900 27,838 257.297 119 T/J 20,342,100 118 B 16,053,400 249 PRDA Prodia Widyahusada Tbk. 3,540 3,550 3,500 3,540 0 8,700 30,721,000 22 54.462 3,550 J 5,400 3,540 T/B 7,700 250 PRIM Royal Prima Tbk. 240 244 234 242 2 109,700 26,321,000 45 48.400 242 T/J 3,900 240 B 160,000 251 PSAB J Resources Asia Pasifik Tbk. 230 252 224 234 4 159,424,700 38,304,473,200 7,521 759.173 234 T/J 2,105,500 232 B 1,397,800 252 PSGO Palma Serasih Tbk. 104 112 104 110 6 64,500 6,899,300 28 104.762 110 T/J 43,700 109 B 800 253 PTBA Bukit Asam Tbk. 2,480 2,700 2,530 2,680 200 156,851,600 409,692,533,000 27,723 2,330.435 2,690 J 1,811,800 2,680 T/B 231,900 254 PTPP PP (Persero) Tbk. 1,600 1,665 1,620 1,665 65 57,072,600 93,980,967,500 6,346 312.970 1,670 J 836,600 1,665 T/B 558,300 255 PTPW Pratama Widya Tbk. 1,070 1,105 1,070 1,100 30 952,300 1,038,892,500 530 169.231 1,105 J 12,200 1,100 T/B 1,200 256 PTRO Petrosea Tbk. 2,050 2,100 2,040 2,050 0 1,816,600 3,751,603,000 739 1,640.000 2,060 J 6,200 2,050 T/B 142,500 257 PTSN Sat Nusapersada Tbk 232 250 236 238 6 10,910,400 2,621,168,800 1,184 123.104 238 T/J 147,600 236 B 978,100 258 PWON Pakuwon Jati Tbk. 525 545 525 525 0 51,106,900 27,179,896,500 5,122 2,023.979 530 J 1,363,700 525 T/B 3,667,200 259 PZZA Sarimelati Kencana Tbk. 720 775 720 775 55 2,382,400 1,798,644,500 664 70.455 780 J 38,300 775 T/B 30,300 260 RALS Ramayana Lestari Sentosa Tbk. 740 815 740 775 35 44,920,800 35,239,246,500 5,398 484.375 780 J 334,100 775 T/B 974,500 261 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,300 0 81,300 430,892,500 48 279.213 5,300 T/J 17,900 5,275 B 1,000 262 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 263 RISE Jaya Sukses Makmur Sentosa Tbk. 430 436 430 432 2 517,300 224,004,800 82 265.031 432 T/J 8,600 430 B 8,200 264 RMBA Bentoel Internasional Investama Tbk. 370 370 354 368 -2 136,000 49,897,400 84 2,879.499 370 J 32,400 368 T/B 34,100 265 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 1,300 1,310 5 28,500 37,291,000 25 513.725 1,315 J 600 1,310 T/B 1,985,600 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 400 400 0 3,600 1,440,000 3 333.333 400 T/J 54,900 398 B 300 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,480 J 32,000 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,400 9,975 10,150 50 6,100 61,952,500 14 6,548.387 10,375 J 100 10,150 T/B 100 269 SCMA Surya Citra Media Tbk. 1,620 1,660 1,625 1,645 25 8,356,700 13,792,616,500 2,529 744.165 1,650 J 18,100 1,645 T/B 399,200 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 790 740 790 10 31,100 24,323,000 13 883.619 790 T/J 88,900 780 B 2,000 271 SFAN Surya Fajar Capital Tbk. 1,140 1,140 1,120 1,140 0 686,600 775,743,000 121 606.383 1,140 T/J 20,100 1,135 B 4,600 272 SGRO Sampoerna Agro Tbk. 1,840 1,860 1,810 1,830 -10 1,147,000 2,099,678,000 476 78.205 1,840 J 200 1,830 T/B 123,300 273 SHID Hotel Sahid Jaya International Tbk. 2,450 2,500 2,450 2,500 50 17,700 44,180,000 16 116.177 2,500 T/J 9,400 2,460 B 100 274 SHIP Sillo Maritime Perdana Tbk. 595 600 590 600 5 1,213,800 722,357,500 190 428.571 600 T/J 48,400 590 B 150,500 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 800 785 795 10 21,391,600 16,977,864,000 6,869 275.058 800 J 4,652,100 795 T/B 472,200 276 SILO Siloam International Hospitals Tbk. 5,400 5,675 5,375 5,600 200 445,000 2,455,970,000 326 63.601 5,625 J 200 5,600 T/B 13,900 277 SIMP Salim Ivomas Pratama Tbk. 394 406 394 400 6 15,766,500 6,329,602,400 1,048 36.364 402 J 624,100 400 T/B 984,900 278 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,275 1,275 -75 8,100 10,426,500 22 1.417 1,315 J 2,200 1,275 T/B 1,800 279 SKLT Sekar Laut Tbk. 1,840 1,800 1,715 1,715 -125 9,900 17,088,000 26 143.582 1,715 T/J 600 0 B 0 280 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,940 4,830 4,870 10 66,600 326,115,000 24 4,234.783 4,870 T/J 600 4,830 B 100 281 SMAR Smart Tbk. 3,440 3,450 3,430 3,440 0 26,400 90,971,000 34 1,136.589 3,440 T/J 4,600 3,400 B 1,800 282 SMBR Semen Baturaja (Persero) Tbk. 1,010 1,250 1,020 1,230 220 370,351,500 421,656,277,000 36,835 219.643 1,235 J 234,900 1,230 T/B 6,713,100 283 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,400 1,150 1,370 250 974,600 1,281,366,000 688 1,654.589 1,370 T/J 46,600 1,360 B 19,600 284 SMRA Summarecon Agung Tbk. 800 825 795 800 0 58,832,500 47,438,906,000 5,891 1,314.492 805 J 3,075,900 800 T/B 1,988,700 285 SMSM Selamat Sempurna Tbk. 1,405 1,415 1,395 1,400 -5 2,389,500 3,356,558,000 948 3,739.416 1,410 J 1,500 1,400 T/B 120,100 286 SONA Sona Topas Tourism Industry Tbk. 5,775 5,425 5,375 5,425 -350 2,200 11,845,000 8 526.061 5,425 T/J 9,600 5,375 B 400 287 SPTO Surya Pertiwi Tbk. 505 520 505 505 0 1,065,100 541,272,500 224 43.534 510 J 73,100 505 T/B 481,700 288 SQMI Wilton Makmur Indonesia Tbk. 324 332 304 332 8 37,940,100 12,040,214,800 1,434 188.660 334 J 181,500 332 T/B 216,300 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 165 138 160 22 265,500 38,857,200 36 170.756 160 T/J 124,200 142 B 5,000 290 SRIL Sri Rejeki Isman Tbk. 240 248 242 246 6 31,933,700 7,848,168,800 1,945 102.500 248 J 4,302,100 246 T/B 2,516,100 291 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 3,320 3,330 -10 3,558,200 11,869,861,000 449 60.545 3,330 T/J 140,400 3,320 B 117,300 292 SSIA Surya Semesta Internusa Tbk. 550 560 540 560 10 40,324,900 22,122,565,000 2,294 229.744 565 J 262,600 560 T/B 22,300 293 SSMS Sawit Sumbermas Sarana Tbk. 875 940 880 885 10 25,729,600 23,168,217,000 2,758 132.090 885 T/J 31,600 880 B 881,500 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 900 8,100,000 5 5,318.206 9,100 J 300 9,000 T/B 100 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 100 0 B 0 297 SURE Super Energy Tbk. 2,810 2,810 2,740 2,760 -50 269,900 744,937,000 52 1,780.645 2,760 T/J 5,600 2,750 B 6,700 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,327,100 216,355,000 79 456.830 50 T/J 29,026,600 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 20,900 1,045,000 5 47.170 50 T/J 83,404,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,580 1,615 1,550 1,575 -5 30,730,500 48,783,590,500 4,030 388.889 1,580 J 283,700 1,575 T/B 96,500 301 TBLA Tunas Baru Lampung Tbk. 795 820 795 810 15 8,558,100 6,909,911,500 820 184.447 815 J 819,300 810 T/B 183,400 302 TCID Mandom Indonesia Tbk. 6,425 7,000 6,400 6,425 0 20,100 132,720,000 48 630.199 6,675 J 2,600 6,425 T/B 6,300 303 TCPI Transcoal Pacific Tbk. 7,825 7,925 7,825 7,825 0 6,170,500 48,604,467,500 5,118 5,670.290 7,850 J 12,300 7,825 T/B 3,100 304 TEBE Dana Brata Luhur Tbk. 650 610 610 610 -40 2,500 1,525,000 5 55.708 615 J 200 605 B 1,600 305 TFCO Tifico Fiber Indonesia Tbk. 488 488 454 488 0 1,400 639,000 2 110.587 486 J 1,100 454 B 9,800 306 TGKA Tigaraksa Satria Tbk. 7,500 7,700 7,350 7,400 -100 2,800 20,760,000 18 6,081.026 7,600 J 200 7,400 T/B 500 307 TINS Timah Tbk. 1,220 1,285 1,225 1,260 40 116,663,300 146,821,109,000 9,030 643.852 1,260 T/J 2,158,300 1,255 B 2,330,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 8,600 10,300 8,500 9,925 1,325 57,021,800 533,891,400,000 22,928 613.646 9,950 J 81,200 9,925 T/B 420,800 309 TOBA TBS Energi Utama Tbk. 570 575 545 570 0 373,000 211,530,500 103 120.283 570 T/J 900 565 B 220,900 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 680,300 34,015,000 36 80.475 50 T/J 27,121,500 0 B 0 311 TOTL Total Bangun Persada Tbk. 370 390 372 384 14 7,177,000 2,763,997,600 694 138.017 386 J 1,094,300 384 T/B 16,200 312 TOTO Surya Toto Indonesia Tbk. 218 232 218 224 6 1,251,900 279,118,000 183 726.636 224 T/J 54,700 222 B 100,100 313 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIN Perintis Triniti Properti Tbk. 222 234 216 226 4 95,156,200 21,307,548,200 4,719 113.000 226 T/J 954,400 224 B 487,400 315 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 316 TRST Trias Sentosa Tbk. 402 402 396 398 -4 520,100 207,879,600 14 237.414 400 J 196,300 396 B 100,500 317 TSPC Tempo Scan Pacific Tbk. 1,305 1,500 1,305 1,390 85 6,050,100 8,434,621,500 1,576 247.966 1,390 T/J 98,300 1,385 B 4,400 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,710 1,790 1,710 1,775 65 71,900 126,325,500 68 46.104 1,780 J 1,100 1,735 B 3,000 319 TURI Tunas Ridean Tbk. 1,320 1,335 1,320 1,335 15 77,200 102,964,500 11 2,966.667 1,350 J 21,000 1,310 B 2,500 320 UCID Uni-Charm Indonesia Tbk. 1,535 1,535 1,505 1,510 -25 1,538,300 2,325,054,000 413 100.667 1,520 J 300 1,510 T/B 356,500 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,630 1,640 0 2,531,200 4,150,855,000 1,154 3,179.774 1,640 T/J 1,702,200 1,635 B 45,000 322 UNIC Unggul Indah Cahaya Tbk. 4,140 4,250 4,100 4,250 110 2,600 10,841,000 12 157.403 4,380 J 200 4,060 B 500 323 URBN Urban Jakarta Propertindo Tbk. 1,195 1,245 1,190 1,190 -5 4,400 5,255,000 12 99.167 1,190 T/J 14,800 1,170 B 400 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 256 260 6 74,170,900 19,372,938,600 3,034 89.655 262 J 5,564,700 260 T/B 4,065,800 325 WIKA Wijaya Karya (Persero) Tbk. 1,825 1,900 1,840 1,855 30 40,392,400 75,051,202,500 6,940 476.799 1,855 T/J 2,310,300 1,850 B 1,200 326 WOOD Integra Indocabinet Tbk. 590 610 585 595 5 19,895,500 11,935,130,500 1,827 228.846 595 T/J 175,800 590 B 1,486,400 327 WSBP Waskita Beton Precast Tbk. 238 248 238 242 4 228,841,600 55,654,265,600 7,658 49.388 244 J 4,807,800 242 T/B 7,183,500 328 WSKT Waskita Karya (Persero) Tbk. 1,165 1,210 1,185 1,200 35 107,062,000 128,352,878,000 10,781 323.887 1,205 J 1,478,900 1,200 T/B 38,300 329 WTON Wijaya Karya Beton Tbk. 394 404 394 394 0 34,376,300 13,664,330,000 2,091 66.780 396 J 975,000 394 T/B 943,300 330 ZINC Kapuas Prima Coal Tbk. 174 193 174 192 18 885,726,500 162,301,094,100 17,338 684.468 193 J 72,208,100 192 T/B 5,341,800 Total 17,435,497,200 9,947,358,153,400 887,517 3,500,925,400 364,407,200 Jakarta, 07 December 2020 Trading Division